Tune Protect Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.375	0.385	0.370	0.380	0.363	1,231,400
2022-08-15	0.365	0.380	0.360	0.370	0.353	1,584,700
2022-08-12	0.360	0.375	0.360	0.360	0.344	1,250,100
2022-08-11	0.360	0.365	0.355	0.355	0.339	697,400
2022-08-10	0.355	0.355	0.355	0.355	0.339	500,800
2022-08-09	0.355	0.365	0.355	0.360	0.344	1,136,000
2022-08-08	0.360	0.360	0.350	0.355	0.339	1,179,900
2022-08-05	0.355	0.360	0.355	0.360	0.344	190,000
2022-08-04	0.355	0.360	0.355	0.355	0.339	641,800
2022-08-03	0.355	0.355	0.345	0.350	0.334	539,200
2022-08-02	0.355	0.355	0.350	0.355	0.339	712,200
2022-08-01	0.360	0.360	0.355	0.355	0.339	220,300
2022-07-29	0.355	0.365	0.355	0.360	0.344	323,700
2022-07-28	0.355	0.355	0.350	0.355	0.339	685,300
2022-07-27	0.355	0.355	0.350	0.355	0.339	486,000
2022-07-26	0.350	0.360	0.350	0.355	0.339	441,100
2022-07-25	0.345	0.350	0.345	0.345	0.330	43,000
2022-07-22	0.350	0.355	0.345	0.345	0.330	602,400
2022-07-21	0.340	0.355	0.340	0.350	0.334	721,000
2022-07-20	0.345	0.355	0.340	0.345	0.330	849,400
2022-07-19	0.350	0.350	0.340	0.345	0.330	680,200
2022-07-18	0.340	0.350	0.340	0.350	0.334	20,800
2022-07-15	0.350	0.350	0.345	0.350	0.334	25,300
2022-07-14	0.350	0.355	0.345	0.350	0.334	172,000
2022-07-13	0.355	0.355	0.350	0.355	0.339	66,400
2022-07-12	0.360	0.365	0.355	0.355	0.339	136,600
2022-07-08	0.365	0.365	0.360	0.360	0.344	350,000
2022-07-07	0.360	0.365	0.360	0.365	0.349	226,400
2022-07-06	0.370	0.375	0.360	0.365	0.349	146,300
2022-07-05	0.365	0.370	0.360	0.370	0.353	192,000
2022-07-04	0.365	0.370	0.365	0.370	0.353	218,900
2022-07-01	0.360	0.365	0.360	0.365	0.349	58,300
2022-06-30	0.355	0.355	0.355	0.355	0.339	28,900
2022-06-29	0.355	0.360	0.350	0.355	0.339	269,400
2022-06-28	0.365	0.365	0.355	0.355	0.339	176,700
2022-06-27	0.350	0.360	0.350	0.355	0.339	397,500
2022-06-24	0.360	0.360	0.350	0.355	0.339	526,500
2022-06-23	0.360	0.365	0.360	0.360	0.344	422,000
2022-06-22	0.365	0.365	0.360	0.360	0.344	124,000
2022-06-21	0.360	0.370	0.360	0.365	0.349	476,200
2022-06-20	0.365	0.370	0.360	0.360	0.344	223,900
2022-06-17	0.365	0.370	0.365	0.370	0.353	289,700
2022-06-16	0.375	0.375	0.370	0.370	0.353	209,700
2022-06-15	0.375	0.375	0.365	0.365	0.349	149,100
2022-06-14	0.370	0.375	0.365	0.375	0.358	297,000
2022-06-13	0.380	0.380	0.365	0.375	0.358	635,700
2022-06-10	0.385	0.395	0.380	0.380	0.363	704,200
2022-06-09	0.390	0.395	0.385	0.385	0.368	323,400
2022-06-08	0.395	0.395	0.385	0.385	0.368	412,500
2022-06-07	0.400	0.405	0.395	0.395	0.377	478,300
2022-06-03	0.400	0.405	0.400	0.400	0.382	440,700
2022-06-02	0.395	0.400	0.395	0.395	0.377	192,000
2022-06-01	0.390	0.395	0.390	0.395	0.377	91,000
2022-05-31	0.395	0.395	0.390	0.390	0.373	239,700
2022-05-30	0.400	0.410	0.395	0.395	0.377	95,000
2022-05-27	0.385	0.385	0.380	0.385	0.368	346,700
2022-05-26	0.380	0.385	0.380	0.380	0.363	123,000
2022-05-25	0.390	0.390	0.380	0.380	0.363	272,800
2022-05-24	0.395	0.395	0.390	0.390	0.373	206,200
2022-05-23	0.400	0.400	0.395	0.400	0.382	194,200

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0130 MYR
2019-05-27	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.